TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	40.09	40.43	39.68	39.72	39.72	-0.60%	43,762
Jan 27, 2026	39.61	39.96	39.06	39.96	39.96	1.01%	50,058
Jan 26, 2026	39.50	40.01	39.30	39.56	39.56	-2.32%	80,921
Jan 23, 2026	40.55	41.06	40.05	40.50	40.50	-0.20%	80,429
Jan 22, 2026	40.71	40.81	40.27	40.58	40.58	-1.05%	42,277
Jan 21, 2026	40.66	41.14	39.67	41.01	41.01	0.42%	120,074
Jan 20, 2026	41.35	41.43	40.67	40.84	40.84	-4.00%	117,681
Jan 19, 2026	42.44	42.59	42.33	42.54	42.54	-2.85%	30,766
Jan 16, 2026	43.78	43.79	43.23	43.79	43.79	0.57%	33,389
Jan 15, 2026	44.33	44.33	43.50	43.54	43.54	-2.53%	68,868
Jan 14, 2026	43.70	44.71	43.56	44.67	44.67	3.45%	78,061
Jan 13, 2026	42.20	43.24	42.18	43.18	43.18	3.33%	71,226
Jan 12, 2026	41.25	42.14	41.20	41.79	41.79	1.16%	52,682
Jan 9, 2026	41.41	42.00	41.08	41.31	41.31	-0.43%	37,025
Jan 8, 2026	40.91	41.69	40.75	41.49	41.49	-0.07%	37,162
Jan 7, 2026	41.59	41.73	41.35	41.52	41.52	-1.33%	64,741
Jan 6, 2026	42.80	42.80	41.48	42.08	42.08	-1.91%	68,152
Jan 5, 2026	42.12	42.94	41.95	42.90	42.90	5.64%	99,709
Jan 2, 2026	40.21	41.13	40.00	40.61	40.61	2.55%	59,683
Dec 31, 2025	40.05	40.05	39.37	39.60	39.60	-0.13%	34,888
Dec 30, 2025	39.75	40.28	39.60	39.65	39.65	0.94%	66,490
Dec 29, 2025	39.00	39.67	39.00	39.28	39.28	-0.10%	56,850
Dec 24, 2025	39.28	39.40	39.00	39.32	39.32	-0.56%	49,219
Dec 23, 2025	39.54	39.77	39.15	39.54	39.54	-1.17%	34,226
Dec 22, 2025	40.77	40.85	39.77	40.01	40.01	0.05%	56,872
Dec 19, 2025	39.87	40.50	39.47	39.99	39.99	3.92%	64,961
Dec 18, 2025	40.15	40.47	38.34	38.48	38.48	-1.46%	73,855
Dec 17, 2025	39.80	40.94	38.75	39.05	39.05	-1.64%	59,661
Dec 16, 2025	39.34	39.90	39.34	39.70	39.70	1.85%	46,822
Dec 15, 2025	40.51	40.55	38.74	38.98	38.98	-4.76%	83,393
Dec 12, 2025	41.80	41.98	40.69	40.93	40.93	-1.78%	41,552
Dec 11, 2025	40.92	41.68	40.55	41.67	41.67	-1.02%	35,788
Dec 10, 2025	41.94	42.98	41.86	42.10	42.10	-0.96%	132,103
Dec 9, 2025	41.17	43.10	41.13	42.51	42.51	2.51%	55,610
Dec 8, 2025	41.54	41.62	40.85	41.47	41.47	1.87%	81,021
Dec 5, 2025	42.15	42.15	40.40	40.71	40.71	-4.97%	91,656
Dec 4, 2025	42.77	42.84	41.90	42.84	42.84	0.12%	47,293
Dec 3, 2025	42.60	43.00	42.20	42.79	42.79	2.03%	54,406
Dec 2, 2025	40.88	42.45	40.79	41.94	41.94	6.28%	151,568
Dec 1, 2025	39.80	39.81	38.64	39.46	39.46	-6.29%	128,423
Nov 28, 2025	43.02	43.03	41.60	42.11	42.11	-1.20%	101,327
Nov 27, 2025	42.28	42.68	42.00	42.62	42.62	1.96%	73,203
Nov 26, 2025	40.59	41.82	40.21	41.80	41.80	3.01%	88,803
Nov 25, 2025	40.55	40.94	40.05	40.58	40.58	-2.45%	107,990
Nov 24, 2025	39.97	41.60	39.60	41.60	41.60	5.96%	116,964
Nov 21, 2025	38.77	39.67	38.38	39.26	39.26	-2.08%	160,290
Nov 20, 2025	42.34	42.34	39.97	40.10	40.10	-3.34%	97,713
Nov 19, 2025	42.09	42.63	40.98	41.48	41.48	-3.08%	109,661
Nov 18, 2025	42.26	43.26	42.00	42.80	42.80	0.52%	92,427
Nov 17, 2025	43.46	44.25	42.18	42.58	42.58	-2.34%	157,605